|
Closing price on 7/9/2021
|
|
| Open |
25.90 |
| High |
25.90 |
| Low |
24.20 |
| Volume |
82,800 |
| Split-adjusted Price |
14.92 |
|
|
TVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2021
|
-1.00 / -3.88%
|
25.90
|
25.90
|
24.20
|
24.80
|
25.36
|
14.92
|
82,800
|
|
|
7/8/2021
|
-0.25 / -0.96%
|
26.95
|
26.95
|
25.80
|
25.80
|
26.25
|
15.53
|
90,600
|
|
|
7/7/2021
|
+0.05 / +0.19%
|
25.35
|
26.20
|
25.00
|
26.05
|
25.44
|
15.68
|
136,600
|
|
|
7/6/2021
|
-1.30 / -4.76%
|
27.35
|
28.30
|
26.00
|
26.00
|
27.44
|
15.65
|
173,800
|
|
|
7/5/2021
|
+0.55 / +2.06%
|
27.40
|
28.25
|
27.10
|
27.30
|
27.70
|
16.43
|
248,300
|
|
|
7/2/2021
|
+1.45 / +5.73%
|
25.60
|
27.05
|
25.50
|
26.75
|
25.97
|
16.10
|
245,800
|
|
|
7/1/2021
|
+0.75 / +3.05%
|
24.75
|
26.00
|
24.50
|
25.30
|
25.13
|
15.22
|
118,700
|
|
|
6/30/2021
|
-0.45 / -1.80%
|
25.00
|
25.00
|
24.50
|
24.55
|
24.66
|
14.77
|
39,300
|
|
|
6/29/2021
|
-0.05 / -0.20%
|
25.40
|
25.40
|
24.90
|
25.00
|
25.05
|
15.04
|
71,900
|
|
|
6/28/2021
|
+0.45 / +1.83%
|
25.20
|
25.40
|
24.90
|
25.05
|
25.13
|
15.07
|
76,200
|
|
|
6/25/2021
|
+0.60 / +2.50%
|
24.15
|
24.80
|
24.00
|
24.60
|
24.38
|
14.80
|
110,900
|
|
|
6/24/2021
|
-0.10 / -0.41%
|
24.10
|
24.20
|
24.00
|
24.00
|
24.06
|
14.44
|
60,600
|
|
|
6/23/2021
|
0.00 / 0.00%
|
24.35
|
24.50
|
24.00
|
24.10
|
24.11
|
14.50
|
96,900
|
|
|
6/22/2021
|
-0.35 / -1.43%
|
24.40
|
24.50
|
24.00
|
24.10
|
24.14
|
14.50
|
97,900
|
|
|
6/21/2021
|
-0.05 / -0.20%
|
24.50
|
24.60
|
24.00
|
24.45
|
24.08
|
14.71
|
253,900
|
|
|
6/18/2021
|
+0.05 / +0.20%
|
24.50
|
24.80
|
24.40
|
24.50
|
24.57
|
14.74
|
144,200
|
|
|
6/17/2021
|
+0.25 / +1.03%
|
24.00
|
24.50
|
23.90
|
24.45
|
24.20
|
14.71
|
128,600
|
|
|
6/16/2021
|
0.00 / 0.00%
|
24.70
|
24.70
|
23.50
|
24.20
|
23.99
|
14.56
|
100,900
|
|
|
6/15/2021
|
+0.40 / +1.68%
|
23.80
|
24.40
|
23.70
|
24.20
|
24.09
|
14.56
|
152,700
|
|
|
6/14/2021
|
0.00 / 0.00%
|
23.80
|
24.50
|
23.00
|
23.80
|
23.67
|
14.32
|
170,700
|
|
|
6/11/2021
|
+0.30 / +1.28%
|
23.10
|
25.00
|
23.05
|
23.80
|
23.72
|
14.32
|
150,000
|
|
|
6/10/2021
|
+0.50 / +2.17%
|
23.00
|
23.55
|
23.00
|
23.50
|
23.17
|
14.14
|
147,800
|
|
|
6/9/2021
|
+1.00 / +4.55%
|
22.00
|
23.20
|
21.80
|
23.00
|
22.61
|
13.84
|
242,600
|
|
|
6/8/2021
|
-1.60 / -6.78%
|
22.85
|
23.40
|
22.00
|
22.00
|
22.58
|
13.24
|
202,100
|
|
|
6/7/2021
|
-1.20 / -4.84%
|
25.10
|
25.10
|
23.30
|
23.60
|
24.15
|
14.20
|
165,000
|
|
|
6/4/2021
|
+0.60 / +2.48%
|
25.00
|
25.10
|
24.30
|
24.80
|
24.77
|
14.92
|
223,000
|
|
|
6/3/2021
|
+1.50 / +6.61%
|
23.20
|
24.25
|
23.20
|
24.20
|
23.95
|
14.56
|
376,800
|
|
|
6/2/2021
|
-0.45 / -1.94%
|
23.05
|
23.20
|
22.55
|
22.70
|
22.86
|
13.66
|
144,900
|
|
|
6/1/2021
|
+0.25 / +1.09%
|
23.05
|
23.90
|
23.00
|
23.15
|
23.47
|
13.93
|
259,900
|
|
|
5/31/2021
|
+1.45 / +6.76%
|
22.45
|
22.95
|
22.30
|
22.90
|
22.68
|
13.78
|
192,900
|
|
|